Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,945.23 +700.63 (+1.03%) CMC Crypto 200
1,446.93 -21.17 (-1.44%)
Galp Energia, SGPS, S.A. (GLPEF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:44PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 23 May 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 22 May 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 21 May 2024 | 20.53 | 20.53 | 20.44 | 20.44 | 20.44 | 300 |
| 20 May 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 17 May 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 16 May 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 2,200 |
| 15 May 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 14 May 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 13 May 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 200 |
| 10 May 2024 | 20.66 | 21.50 | 20.50 | 21.50 | 21.50 | 800 |
| 09 May 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 200 |
| 08 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 07 May 2024 | 22.42 | 22.42 | 22.30 | 22.30 | 22.30 | 900 |
| 06 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 03 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 600 |
| 02 May 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 01 May 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 30 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 29 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 26 Apr 2024 | 22.60 | 22.60 | 20.64 | 20.64 | 20.64 | 400 |
| 25 Apr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 24 Apr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 2,500 |
| 23 Apr 2024 | 21.43 | 22.64 | 21.41 | 22.00 | 22.00 | 2,400 |
| 22 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 19 Apr 2024 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 2,400 |
| 18 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 17 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 16 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 15 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 200 |
| 12 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 11 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 10 Apr 2024 | 17.27 | 17.27 | 17.25 | 17.25 | 17.25 | 2,000 |
| 09 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 300 |
| 08 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 05 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 04 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 03 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 02 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 500 |
| 01 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 28 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 27 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 26 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 100 |
| 25 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 22 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 21 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 20 Mar 2024 | 15.70 | 15.74 | 15.70 | 15.73 | 15.73 | 1,200 |
| 19 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 200 |
| 18 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 100 |
| 15 Mar 2024 | 16.68 | 16.68 | 16.53 | 16.53 | 16.53 | 400 |
| 14 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 13 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 12 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 11 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 08 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 07 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 06 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 05 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 04 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 01 Mar 2024 | 16.11 | 16.11 | 15.94 | 15.94 | 15.94 | 10,600 |
| 29 Feb 2024 | 15.77 | 15.88 | 15.77 | 15.88 | 15.88 | 10,100 |
| 28 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 27 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 26 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 23 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 22 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 500 |
| 21 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 20 Feb 2024 | 15.49 | 15.49 | 15.20 | 15.20 | 15.20 | 500 |
| 16 Feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 4,400 |
| 15 Feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 200 |
| 14 Feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 200 |
| 13 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 12 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 100 |
| 09 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 200 |
| 08 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 200 |
| 07 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 200 |
| 06 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 05 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 02 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 01 Feb 2024 | 15.84 | 15.84 | 15.68 | 15.68 | 15.68 | 500 |
| 31 Jan 2024 | 15.86 | 15.86 | 15.70 | 15.70 | 15.70 | 600 |
| 30 Jan 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 29 Jan 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 300 |
| 26 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 25 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 24 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 23 Jan 2024 | 15.20 | 15.20 | 15.04 | 15.04 | 15.04 | 400 |
| 22 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 19 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 18 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 4,400 |
| 17 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 16 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 200 |
| 12 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 11 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 100 |
| 10 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 09 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 08 Jan 2024 | 15.29 | 15.45 | 15.29 | 15.45 | 15.45 | 500 |
| 05 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 04 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 300 |
| 03 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.